Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.470 -0.100 (-3.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.124 3.141 2.983 2.991 49,189,448 -0.03(-1.10%)
Apr 28, 2022 2.991 3.041 2.945 3.024 46,600,996 -0.01(-0.27%)
Apr 27, 2022 3.024 3.058 2.974 3.033 61,584,504 +0.02(+0.55%)
Apr 26, 2022 3.083 3.083 2.991 3.016 49,698,632 -0.19(-5.96%)
Apr 25, 2022 3.232 3.257 3.132 3.207 50,788,004 -0.06(-1.78%)
Apr 22, 2022 3.340 3.348 3.249 3.265 34,067,956 -0.07(-2.00%)
Apr 21, 2022 3.473 3.473 3.328 3.332 23,832,702 -0.13(-3.84%)
Apr 20, 2022 3.440 3.481 3.423 3.465 23,406,332 +0.01(+0.24%)
Apr 19, 2022 3.473 3.523 3.132 3.456 32,142,436 -0.37(-9.76%)
Apr 18, 2022 3.797 3.864 3.772 3.830 41,945,124 +0.09(+2.44%)
Apr 14, 2022 3.747 3.769 3.697 3.739 36,696,892 -0.04(-1.10%)
Apr 13, 2022 3.747 3.797 3.714 3.780 39,095,872 +0.04(+1.11%)
Apr 12, 2022 3.822 3.839 3.731 3.739 35,086,584 -0.02(-0.44%)
Apr 11, 2022 3.747 3.805 3.731 3.756 39,472,548 +0.02(+0.67%)
Apr 08, 2022 3.697 3.756 3.639 3.731 48,186,564 +0.04(+1.13%)
Apr 07, 2022 3.656 3.706 3.606 3.689 50,815,392 -0.01(-0.22%)
Apr 06, 2022 3.689 3.731 3.647 3.697 53,929,656 -0.06(-1.55%)
Apr 05, 2022 3.830 3.855 3.731 3.756 54,503,468 -0.15(-3.83%)
Apr 04, 2022 3.888 3.922 3.843 3.905 39,482,788 +0.03(+0.73%)
Apr 01, 2022 3.910 3.914 3.839 3.877 36,357,492 +0.02(+0.65%)
Mar 31, 2022 3.877 3.918 3.835 3.852 30,024,328 -0.02(-0.43%)
Mar 30, 2022 3.877 3.902 3.819 3.869 32,774,098 -0.03(-0.85%)
Mar 29, 2022 3.893 3.932 3.869 3.902 49,867,812 +0.07(+1.95%)
Mar 28, 2022 3.835 3.844 3.761 3.827 36,682,288 -0.02(-0.65%)
Mar 25, 2022 3.777 3.877 3.769 3.852 62,120,080 +0.10(+2.65%)
Mar 24, 2022 3.727 3.835 3.715 3.752 47,803,908 +0.07(+1.80%)
Mar 23, 2022 3.653 3.711 3.628 3.686 37,705,788 +0.02(+0.68%)
Mar 22, 2022 3.653 3.694 3.628 3.661 38,040,516 +0.07(+2.08%)
Mar 21, 2022 3.520 3.586 3.495 3.586 44,971,592 +0.12(+3.35%)
Mar 18, 2022 3.429 3.478 3.412 3.470 58,034,168 +0.02(+0.72%)
Mar 17, 2022 3.412 3.466 3.354 3.445 46,595,124 +0.04(+1.22%)
Mar 16, 2022 3.329 3.404 3.314 3.404 51,630,488 +0.11(+3.27%)
Mar 15, 2022 3.312 3.362 3.263 3.296 52,066,068 -0.04(-1.24%)
Mar 14, 2022 3.420 3.462 3.337 3.337 47,316,972 -0.01(-0.25%)
Mar 11, 2022 3.420 3.437 3.337 3.346 44,111,640 -0.06(-1.71%)
Mar 10, 2022 3.312 3.404 3.404 40,841,720 -0.01(-0.24%)
Mar 09, 2022 3.346 3.453 3.346 3.412 47,909,072 +0.21(+6.48%)
Mar 08, 2022 3.138 3.254 3.109 3.204 56,375,728 +0.11(+3.49%)
Mar 07, 2022 3.213 3.229 3.096 3.096 44,946,884 -0.12(-3.87%)
Mar 04, 2022 3.246 3.254 3.171 3.221 47,705,460 -0.13(-3.96%)
Mar 03, 2022 3.362 3.370 3.312 3.354 37,302,864 +0.12(+3.70%)
Mar 02, 2022 3.185 3.251 3.160 3.234 40,345,796 +0.06(+1.83%)
Mar 01, 2022 3.185 3.276 3.160 3.176 40,192,384 -0.02(-0.78%)
Feb 28, 2022 3.185 3.209 3.151 3.201 27,761,298 -0.04(-1.28%)
Feb 25, 2022 3.209 3.267 3.218 3.243 46,665,504 +0.00(+0.00%)
Feb 24, 2022 3.218 3.267 3.144 3.243 87,781,360 -0.19(-5.56%)
Feb 23, 2022 3.466 3.475 3.417 3.433 30,584,898 +0.04(+1.22%)
Feb 22, 2022 3.450 3.450 3.367 3.392 50,289,492 -0.02(-0.73%)
Feb 18, 2022 3.417 0 +0.07(+1.98%)
Feb 17, 2022 3.408 3.417 3.342 3.350 26,181,206 -0.07(-2.06%)
Feb 16, 2022 3.367 3.433 3.359 3.421 32,353,526 +0.05(+1.35%)
Feb 15, 2022 3.367 3.392 3.334 3.375 29,892,426 +0.07(+2.01%)
Feb 14, 2022 3.309 3.325 3.267 3.309 48,118,344 -0.01(-0.25%)
Feb 11, 2022 3.342 3.400 3.284 3.317 78,825,024 +0.02(+0.50%)
Feb 10, 2022 3.276 3.367 3.276 3.301 80,796,520 +0.04(+1.27%)
Feb 09, 2022 3.309 3.317 3.243 3.259 148,254,560 -0.32(-8.82%)
Feb 08, 2022 3.566 3.603 3.491 3.574 42,998,216 +0.01(+0.23%)
Feb 07, 2022 3.533 3.616 3.533 3.566 40,560,644 +0.01(+0.23%)
Feb 04, 2022 3.525 3.574 3.508 3.558 39,214,964 +0.02(+0.47%)
Feb 03, 2022 3.475 3.566 3.541 46,157,756 +0.05(+1.43%)
Feb 02, 2022 3.525 3.525 3.458 3.491 34,714,116 -0.11(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.